Walgreens Boots Alliance Inc. Common Stockのデータ

Walgreens Boots Alliance Inc. Common Stockの基本情報

名前 Walgreens Boots Alliance Inc. Common Stock
ティッカー WBA
国 United States
上場年 nan
セクター Health Care

Walgreens Boots Alliance Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 50.73 48.92 50.4 49.14 6051600.0 49.14
2021-02-12 50.71 50.0 50.17 50.38 2840700.0 50.38
2021-02-11 51.8 49.62 51.73 50.12 5906300.0 50.12
2021-02-10 51.67 50.06 50.44 51.61 7106400.0 51.61
2021-02-09 50.55 49.55 49.83 50.0 5235800.0 50.0
2021-02-08 50.18 49.35 49.89 49.93 3732600.0 49.93
2021-02-05 50.0 49.24 49.65 49.81 4293300.0 49.81
2021-02-04 49.52 48.51 48.93 49.27 3476400.0 49.27
2021-02-03 49.24 48.02 48.31 48.9 5211200.0 48.9
2021-02-02 49.25 47.77 49.24 48.44 5516500.0 48.44
2021-02-01 50.33 48.8 49.81 48.83 6732200.0 48.83
2021-01-29 51.41 49.85 50.24 50.25 10489400.0 50.25
2021-01-28 51.95 50.44 50.55 50.68 6288900.0 50.68
2021-01-27 55.49 50.47 51.52 51.18 15941000.0 51.18
2021-01-26 49.29 47.55 47.76 49.19 5473600.0 49.19
2021-01-25 47.94 46.3 46.69 47.82 5428400.0 47.82
2021-01-22 47.46 46.14 46.83 47.45 4679500.0 47.45
2021-01-21 47.9 46.7 47.79 47.07 5626600.0 47.07
2021-01-20 48.17 47.06 47.96 48.09 5731800.0 48.09
2021-01-19 49.27 47.93 49.27 48.15 5860600.0 48.15
2021-01-15 49.27 48.43 48.7 48.92 7451900.0 48.92
2021-01-14 49.66 48.57 49.19 49.32 7422900.0 49.32
2021-01-13 49.55 47.72 49.03 48.94 10244400.0 48.94
2021-01-12 48.48 47.32 47.99 47.96 6661300.0 47.96
2021-01-11 47.84 45.58 45.73 47.7 11225300.0 47.7
2021-01-08 46.47 44.62 45.05 45.21 9895400.0 45.21
2021-01-07 46.71 43.11 44.04 45.26 15553600.0 45.26
2021-01-06 43.43 41.87 42.21 43.03 12503300.0 43.03
2021-01-05 42.04 40.77 41.5 41.16 7431000.0 41.16
2021-01-04 41.56 39.94 40.17 41.4 9101800.0 41.4
2020-12-31 40.0 39.03 39.33 39.88 7689500.0 39.88
2020-12-30 39.73 39.2 39.52 39.34 4194300.0 39.34
2020-12-29 40.34 39.24 39.81 39.41 4004400.0 39.41
2020-12-28 40.3 39.3 39.68 39.66 4714500.0 39.66
2020-12-24 40.04 39.08 39.95 39.62 2678000.0 39.62
2020-12-23 40.24 39.44 39.47 39.87 4200200.0 39.87
2020-12-22 40.61 39.17 40.6 39.27 8079800.0 39.27
2020-12-21 41.02 40.16 40.55 40.67 4801300.0 40.67
2020-12-18 41.18 40.4 40.99 40.69 11942400.0 40.69
2020-12-17 40.96 40.35 40.83 40.88 5612700.0 40.88
2020-12-16 41.4 40.24 41.4 40.44 7870700.0 40.44
2020-12-15 42.01 41.19 41.6 41.33 5461000.0 41.33
2020-12-14 42.14 41.2 42.05 41.48 6695700.0 41.48
2020-12-11 41.67 40.85 41.6 41.53 5937100.0 41.53
2020-12-10 42.04 41.28 41.37 41.65 4861700.0 41.65
2020-12-09 42.62 41.46 42.53 41.77 6505200.0 41.77
2020-12-08 42.47 41.66 41.91 41.99 6207400.0 41.99
2020-12-07 43.33 42.07 43.18 42.43 6781700.0 42.43
2020-12-04 43.45 41.72 43.05 43.41 11221500.0 43.41
2020-12-03 43.67 39.97 39.99 42.82 17235500.0 42.82
2020-12-02 40.1 38.39 38.5 39.84 8350800.0 39.84
2020-12-01 39.2 38.31 38.38 38.46 8004500.0 38.46
2020-11-30 39.1 37.89 39.01 38.01 13859300.0 38.01
2020-11-27 39.24 38.61 39.24 39.0 3024000.0 39.0
2020-11-25 39.18 38.07 38.5 39.07 6644000.0 39.07
2020-11-24 38.59 37.7 38.42 38.52 8786000.0 38.52
2020-11-23 38.04 37.22 37.68 37.98 8205200.0 37.98
2020-11-20 38.08 37.14 37.41 37.53 9018500.0 37.53
2020-11-19 38.44 37.02 38.13 37.85 12780900.0 37.85
2020-11-18 39.95 38.22 39.94 38.23 14434700.0 38.23
2020-11-17 40.77 39.56 39.91 39.85 25101600.0 39.38
2020-11-16 44.87 43.72 43.79 44.1 8055800.0 43.58
2020-11-13 42.74 40.94 41.1 42.71 6447500.0 42.21
2020-11-12 41.24 40.17 41.07 40.77 5858400.0 40.29
2020-11-11 42.75 41.31 42.52 41.44 7338300.0 40.95
2020-11-10 43.76 39.55 39.8 42.35 18133200.0 41.85
2020-11-09 40.73 38.55 39.48 39.78 12109900.0 39.31
2020-11-06 38.17 37.17 37.69 37.31 6370700.0 36.87
2020-11-05 37.59 36.07 36.32 37.53 6102700.0 37.09
2020-11-04 37.68 36.23 36.85 36.3 8564500.0 35.87
2020-11-03 37.62 36.32 36.37 37.37 7857100.0 36.93
2020-11-02 35.81 34.37 34.53 35.79 7448100.0 35.37
2020-10-30 34.05 33.36 33.37 34.04 10511600.0 33.64
2020-10-29 34.48 33.46 34.37 33.52 9205300.0 33.13
2020-10-28 35.83 34.54 35.24 34.59 7287000.0 34.18
2020-10-27 37.29 35.92 37.0 36.0 5661100.0 35.58
2020-10-26 38.03 37.0 37.89 37.21 7692900.0 36.77
2020-10-23 38.08 37.57 37.7 38.04 3875100.0 37.59
2020-10-22 37.67 37.16 37.53 37.51 4082200.0 37.07
2020-10-21 37.87 36.97 37.37 37.39 3708500.0 36.95
2020-10-20 37.77 36.72 37.15 37.49 6033700.0 37.05
2020-10-19 37.8 36.83 37.46 36.97 4865300.0 36.54
2020-10-16 37.91 36.9 37.48 37.41 8562000.0 36.97
2020-10-15 38.22 36.31 36.35 37.64 16168300.0 37.2
2020-10-14 36.81 35.65 36.32 35.91 8382000.0 35.49
2020-10-13 37.09 35.7 36.9 36.18 8021100.0 35.76
2020-10-12 37.71 36.42 36.62 36.93 8686600.0 36.5
2020-10-09 37.59 36.28 37.29 36.34 7423700.0 35.91
2020-10-08 37.09 36.59 36.65 37.07 3623700.0 36.63
2020-10-07 36.75 36.02 36.18 36.49 3687100.0 36.06
2020-10-06 37.03 35.81 36.6 35.95 5123000.0 35.53
2020-10-05 36.67 35.95 36.02 36.62 4774900.0 36.19
2020-10-02 35.96 35.28 35.32 35.77 5465000.0 35.35
2020-10-01 36.12 35.54 35.84 35.87 4808900.0 35.45
2020-09-30 36.3 35.55 35.55 35.92 6675900.0 35.5
2020-09-29 36.27 35.35 35.8 35.38 5079100.0 34.96
2020-09-28 36.52 35.83 35.89 36.07 5901600.0 35.65
2020-09-25 35.56 34.53 34.69 35.43 5955400.0 35.01
2020-09-24 35.26 34.52 35.18 35.03 5498600.0 34.62
2020-09-23 36.28 34.94 35.88 35.06 8479100.0 34.65
2020-09-22 35.97 35.39 35.78 35.72 4399100.0 35.3
2020-09-21 36.87 35.59 36.75 35.79 7484700.0 35.37
2020-09-18 37.25 36.44 37.21 36.93 12823700.0 36.5
2020-09-17 37.28 35.51 35.71 37.21 7251300.0 36.77
2020-09-16 36.89 35.22 35.39 36.28 8223500.0 35.85
2020-09-15 35.7 34.87 35.2 35.27 8488400.0 34.86
2020-09-14 35.17 34.6 34.85 35.11 5742100.0 34.7
2020-09-11 35.25 33.88 34.71 34.7 9634500.0 34.29
2020-09-10 35.7 34.51 35.7 34.67 7892700.0 34.26
2020-09-09 36.27 35.23 36.09 35.35 9506300.0 34.93
2020-09-08 37.22 36.03 36.9 36.1 8261200.0 35.68
2020-09-04 37.54 36.55 37.12 36.89 6994400.0 36.46
2020-09-03 38.33 36.74 37.27 37.09 8278000.0 36.65
2020-09-02 37.57 36.68 36.9 37.17 7672400.0 36.73
2020-09-01 37.96 36.5 37.89 36.76 10735700.0 36.33
2020-08-31 38.71 38.0 38.61 38.02 7940100.0 37.57
2020-08-28 39.4 38.63 39.36 38.76 6035600.0 38.3
2020-08-27 39.45 38.46 38.65 39.34 6072300.0 38.88
2020-08-26 39.38 38.36 39.19 38.67 7776600.0 38.22
2020-08-25 40.1 39.13 39.94 39.5 5564700.0 39.04
2020-08-24 40.19 38.99 39.62 39.74 5500900.0 39.27
2020-08-21 39.92 39.3 39.53 39.46 5629500.0 39.0
2020-08-20 40.14 39.61 40.0 39.71 3645100.0 39.24
2020-08-19 40.89 40.13 40.77 40.25 4973200.0 39.78
2020-08-18 41.54 40.44 40.65 40.76 4835900.0 40.28
2020-08-17 41.97 40.81 41.91 41.18 5260100.0 40.23
2020-08-14 41.95 40.78 40.8 41.91 5687300.0 40.95
2020-08-13 41.61 40.82 41.33 41.0 5690000.0 40.06
2020-08-12 42.64 41.57 42.3 41.82 4930100.0 40.86
2020-08-11 44.05 41.72 43.38 41.85 6482600.0 40.89
2020-08-10 42.9 41.52 41.63 42.86 4891800.0 41.88
2020-08-07 41.61 40.52 40.67 41.52 4538300.0 40.57
2020-08-06 41.49 40.65 40.83 40.89 4699200.0 39.95
2020-08-05 41.4 40.58 40.85 40.81 6860000.0 39.87
2020-08-04 41.07 40.48 40.84 40.93 5778500.0 39.99
2020-08-03 41.18 39.95 40.58 41.08 4909800.0 40.14
2020-07-31 40.89 40.08 40.25 40.71 11718100.0 39.77
2020-07-30 40.85 39.99 40.55 40.64 4505600.0 39.71
2020-07-29 41.26 40.11 40.83 41.16 4971300.0 40.21
2020-07-28 41.01 39.84 39.93 40.68 5540500.0 39.75
2020-07-27 40.95 39.23 40.61 39.84 7974700.0 38.92
2020-07-24 41.29 40.3 40.37 40.51 3987800.0 39.58
2020-07-23 40.98 40.03 40.9 40.34 4704000.0 39.41
2020-07-22 40.72 40.0 40.4 40.69 4288500.0 39.76
2020-07-21 41.51 40.25 40.5 40.41 6694200.0 39.48
2020-07-20 41.19 40.22 41.19 40.46 4063100.0 39.53
2020-07-17 41.89 41.31 41.59 41.42 3740700.0 40.47
2020-07-16 41.69 40.38 40.51 41.35 4382700.0 40.4
2020-07-15 40.97 39.93 40.44 40.68 6139200.0 39.75
2020-07-14 40.2 38.92 39.43 40.11 5899500.0 39.19
2020-07-13 40.36 39.45 40.18 39.58 9757500.0 38.67
2020-07-10 40.19 38.5 38.67 40.12 11759300.0 39.2
2020-07-09 40.25 38.05 40.2 39.01 28780400.0 38.11
2020-07-08 43.48 41.94 43.48 42.29 7448300.0 41.32
2020-07-07 42.88 42.12 42.77 42.22 5140200.0 41.25
2020-07-06 43.81 42.63 42.65 43.16 8235600.0 42.17
2020-07-02 42.33 41.26 41.31 41.98 7901100.0 41.02
2020-07-01 42.77 40.75 42.15 40.88 7063200.0 39.94
2020-06-30 42.58 41.76 42.12 42.39 4782100.0 41.42
2020-06-29 42.64 41.38 41.44 42.32 5225900.0 41.35
2020-06-26 41.93 40.75 41.87 41.17 7037000.0 40.22
2020-06-25 42.27 40.72 41.12 42.04 6660500.0 41.07
2020-06-24 42.68 40.85 42.68 41.17 6217900.0 40.22
2020-06-23 44.23 42.72 43.99 42.81 5418100.0 41.83
2020-06-22 43.72 42.76 43.55 43.24 5154100.0 42.25
2020-06-19 44.5 42.2 42.48 44.13 13680700.0 43.12
2020-06-18 42.45 41.38 41.68 41.98 3201500.0 41.02
2020-06-17 42.77 41.82 42.3 42.15 4765600.0 41.18
2020-06-16 42.95 41.15 42.49 42.15 5446100.0 41.18
2020-06-15 41.98 39.83 40.46 41.49 5275800.0 40.54
2020-06-12 42.6 40.72 41.86 41.4 5015000.0 40.45
2020-06-11 43.2 40.73 43.18 40.75 7899700.0 39.81
2020-06-10 45.65 44.22 45.52 44.28 4561400.0 43.26
2020-06-09 46.63 44.97 46.58 45.28 5066500.0 44.24
2020-06-08 47.38 45.49 45.49 47.02 7233600.0 45.94
2020-06-05 46.37 44.84 45.2 45.35 8052000.0 44.31
2020-06-04 44.37 42.77 43.1 44.2 4949600.0 43.18
2020-06-03 44.41 43.45 43.97 43.61 4681700.0 42.61
2020-06-02 43.87 43.13 43.19 43.55 4284700.0 42.55
2020-06-01 43.48 42.6 42.71 43.3 5770600.0 42.31
2020-05-29 42.97 41.23 41.54 42.94 8858000.0 41.95
2020-05-28 43.44 41.74 43.44 41.83 5938400.0 40.87
2020-05-27 43.7 42.19 42.78 42.97 7748100.0 41.98
2020-05-26 42.47 40.34 40.43 42.16 8179300.0 41.19
2020-05-22 40.07 39.34 39.63 39.6 3391200.0 38.69
2020-05-21 40.76 39.66 40.0 39.75 4439700.0 38.84
2020-05-20 40.59 39.98 40.17 40.14 4648900.0 39.22
2020-05-19 40.92 39.74 40.6 39.77 5201000.0 38.86
2020-05-18 40.97 39.44 39.69 40.86 9379500.0 39.47
2020-05-15 38.48 37.5 38.31 38.4 17309300.0 37.1
2020-05-14 39.02 36.65 38.19 38.85 13076700.0 37.53
2020-05-13 40.48 38.02 40.31 38.35 11850200.0 37.05
2020-05-12 42.18 40.52 41.97 40.53 6303500.0 39.15
2020-05-11 41.9 41.23 41.78 41.71 4923500.0 40.29
2020-05-08 41.8 40.88 41.24 41.67 5966600.0 40.26
2020-05-07 41.87 40.41 41.56 40.66 6894000.0 39.28
2020-05-06 42.31 41.06 42.3 41.2 6240400.0 39.8
2020-05-05 43.53 41.86 43.5 42.02 7716900.0 40.59
2020-05-04 42.82 41.22 41.7 42.45 7189100.0 41.01
2020-05-01 43.1 41.4 42.77 41.66 7066200.0 40.25
2020-04-30 45.21 43.22 45.09 43.29 7887500.0 41.82
2020-04-29 45.6 44.17 45.03 45.36 5062500.0 43.82
2020-04-28 45.64 44.01 45.27 44.65 5707200.0 43.14
2020-04-27 44.54 43.69 43.78 44.43 6705500.0 42.92
2020-04-24 44.03 43.0 43.69 43.74 4102400.0 42.26
2020-04-23 44.42 43.13 43.13 43.5 4232100.0 42.02
2020-04-22 43.45 42.57 42.9 43.31 4676800.0 41.84
2020-04-21 42.73 41.71 42.04 42.55 5915000.0 41.11
2020-04-20 44.54 42.69 44.16 42.85 5951600.0 41.4
2020-04-17 44.67 43.74 44.38 44.5 6288500.0 42.99
2020-04-16 44.08 42.39 43.37 43.23 6130400.0 41.76
2020-04-15 45.8 43.29 45.56 43.44 6050200.0 41.97
2020-04-14 46.45 44.8 44.88 46.38 6482400.0 44.81
2020-04-13 44.83 43.45 43.79 44.11 4412300.0 42.61
2020-04-09 44.42 43.09 43.15 43.98 7114200.0 42.49
2020-04-08 43.58 42.13 43.2 43.09 6206500.0 41.63
2020-04-07 44.28 42.51 43.39 42.81 6691700.0 41.36
2020-04-06 42.65 41.19 41.9 42.63 10857800.0 41.18
2020-04-03 41.1 39.75 40.25 40.72 6488800.0 39.34
2020-04-02 41.39 39.41 40.17 40.32 18891100.0 38.95
2020-04-01 46.4 42.61 45.07 43.03 6798000.0 41.57
2020-03-31 47.47 44.74 45.27 45.75 9305200.0 44.2
2020-03-30 45.65 44.43 44.59 45.16 7114900.0 43.63
2020-03-27 45.53 43.83 44.52 44.0 5898000.0 42.51
2020-03-26 45.85 41.0 41.74 45.67 11095700.0 44.12
2020-03-25 45.45 41.31 44.45 41.44 11040500.0 40.03
2020-03-24 45.94 43.69 45.02 45.25 9638400.0 43.71
2020-03-23 47.71 43.19 46.56 43.61 8977100.0 42.13
2020-03-20 48.61 44.6 48.4 46.42 11030000.0 44.85
2020-03-19 54.23 46.58 52.71 48.55 10334600.0 46.9
2020-03-18 53.0 46.85 47.34 52.81 16597800.0 51.02
2020-03-17 49.6 43.51 46.19 49.6 9242800.0 47.92
2020-03-16 48.03 41.5 41.84 45.08 10490600.0 43.55
2020-03-13 46.31 41.35 42.72 46.19 11181100.0 44.62
2020-03-12 43.93 40.52 43.81 41.02 11245700.0 39.63
2020-03-11 48.66 45.47 48.23 46.07 8593900.0 44.51
2020-03-10 50.49 46.85 49.49 49.16 11190400.0 47.49
2020-03-09 50.78 48.0 48.03 48.44 12341100.0 46.8
2020-03-06 50.84 47.18 47.25 50.51 11823800.0 48.8
2020-03-05 48.97 47.13 47.25 48.78 7237100.0 47.13
2020-03-04 48.74 46.82 47.15 48.69 7194200.0 47.04
2020-03-03 49.23 45.74 47.5 46.12 10385300.0 44.56
2020-03-02 48.18 45.47 45.92 48.11 11247800.0 46.48
2020-02-28 45.89 44.61 45.16 45.76 11856800.0 44.21
2020-02-27 47.82 45.55 46.95 46.24 10123200.0 44.67
2020-02-26 49.0 47.63 48.2 47.67 7211400.0 46.05
2020-02-25 49.39 47.24 49.35 47.51 6336300.0 45.9
2020-02-24 51.33 49.01 50.78 49.03 8049800.0 47.37
2020-02-21 52.02 51.27 51.86 51.45 4643000.0 49.7
2020-02-20 52.34 51.5 52.07 51.87 3368400.0 50.11
2020-02-19 52.09 51.49 51.82 52.07 3279500.0 50.3
2020-02-18 52.7 51.73 52.41 51.86 4334400.0 50.1